UK markets open in 6 hours 42 minutes

Stagecoach Group plc (SGC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
104.70+0.10 (+0.10%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2022100.50105.00100.50104.70104.702,526,445
20 May 2022105.00105.00103.90104.60104.60363,999
19 May 2022100.00104.6096.55104.40104.405,128,617
18 May 2022104.30104.70104.10104.10104.106,302,698
17 May 2022104.00105.00104.00104.40104.409,997,169
16 May 2022104.70104.90104.10104.20104.204,775,770
13 May 2022105.80106.20104.60104.60104.60336,319
12 May 2022105.00105.60104.60104.70104.70666,100
11 May 2022106.50106.50104.60104.80104.801,069,247
10 May 2022105.00106.20104.60105.00105.00579,703
09 May 2022104.90105.30104.60105.00105.001,742,854
06 May 2022105.60106.40105.10105.20105.20555,234
05 May 2022105.00105.80104.60105.40105.40829,260
04 May 2022105.00105.90105.00105.00105.00627,916
03 May 2022105.50106.40105.10105.10105.10365,706
29 Apr 2022105.50106.40105.00105.10105.102,787,080
28 Apr 2022108.00108.00105.00105.10105.101,600,093
27 Apr 2022105.10105.20104.80105.10105.1015,104,806
26 Apr 2022106.20106.40105.08105.10105.105,660,443
25 Apr 2022105.80106.00105.10105.30105.30536,358
22 Apr 2022105.20106.42105.20105.40105.401,002,740
21 Apr 2022105.80106.50105.20105.20105.20493,165
20 Apr 2022105.80105.90105.00105.20105.20341,964
19 Apr 2022105.10107.34105.10105.20105.20340,349
14 Apr 2022105.30106.00105.00105.60105.60199,874
13 Apr 2022105.70106.10105.32105.40105.40610,535
12 Apr 2022105.60106.18105.00105.00105.00903,037
11 Apr 2022105.10106.40105.10105.40105.40752,486
08 Apr 2022105.00106.50105.00105.60105.601,060,618
07 Apr 2022105.10108.68105.10105.40105.40961,516
06 Apr 2022105.40106.80105.20105.40105.401,466,848
05 Apr 2022105.10107.40105.10105.50105.50684,743
04 Apr 2022105.20105.90105.00105.50105.502,233,983
01 Apr 2022106.30107.99105.00105.00105.002,111,768
31 Mar 2022106.40106.40105.00106.20106.202,368,469
30 Mar 2022105.00105.40105.00105.00105.007,165,692
29 Mar 2022105.10106.90104.90105.20105.20954,473
28 Mar 2022105.10106.40105.00105.00105.001,376,155
25 Mar 2022105.00106.10105.00105.50105.50661,301
24 Mar 2022107.00107.00105.10105.50105.50502,116
23 Mar 2022105.00107.80105.00105.30105.302,965,529
22 Mar 2022109.00109.00105.00105.00105.006,285,132
21 Mar 2022105.30105.80104.51104.60104.6037,227,550
18 Mar 2022105.00105.70105.00105.10105.108,017,562
17 Mar 2022104.50107.69104.30105.10105.108,299,482
16 Mar 2022104.50104.50104.30104.50104.5011,125,612
15 Mar 2022104.50104.70104.20104.50104.504,410,168
14 Mar 2022104.40104.80104.40104.50104.502,806,816
11 Mar 2022104.50104.90104.50104.70104.707,336,063
10 Mar 2022104.40105.20104.40104.70104.7019,498,872
09 Mar 2022104.20105.80103.34105.00105.00111,250,993
08 Mar 202277.0081.0073.3976.5576.5514,621,343
07 Mar 202278.3082.8566.4278.0078.004,809,432
04 Mar 202279.7079.7070.7075.4575.454,872,116
03 Mar 202279.4582.0075.2079.0079.002,472,831
02 Mar 202284.0585.8579.8682.0082.004,106,815
01 Mar 202289.7089.7079.5084.0084.003,126,789
28 Feb 202285.0089.7084.6686.0086.005,054,673
25 Feb 202285.9090.2082.9090.2090.20823,636
24 Feb 202288.0088.0082.3284.3584.35549,815
23 Feb 202287.9593.0085.2887.6087.60426,854
22 Feb 202287.2092.2587.2089.1089.10970,034
21 Feb 202294.9095.7589.6090.4590.451,589,332
18 Feb 202295.1599.1592.6094.9094.90772,896
17 Feb 202297.00100.8093.1395.8595.851,198,604
16 Feb 202299.45101.3095.5299.4599.45568,944
15 Feb 202298.00101.3296.7199.2599.253,712,956
14 Feb 202294.70101.3092.5598.2598.25661,187
11 Feb 2022101.50101.5096.8598.0098.00558,707
10 Feb 202299.00101.3295.9098.3598.352,025,290
09 Feb 202294.3098.0091.7096.4096.402,457,305
08 Feb 202292.8093.6587.1592.5592.55925,349
07 Feb 202287.6092.5586.4589.2589.25342,489
04 Feb 202289.6590.6586.9389.8589.85194,128
03 Feb 202290.3091.8586.6589.0089.00238,282
02 Feb 202292.7594.3089.5690.1590.15403,110
01 Feb 202288.3593.6087.1592.8592.85948,876
31 Jan 202289.2594.3084.0991.0591.052,908,792
28 Jan 202294.3094.3088.5790.0590.05771,304
27 Jan 202291.1093.2585.3092.8092.80761,970
26 Jan 202292.5594.2590.1090.1090.10543,363
25 Jan 202291.5595.8988.2891.6091.601,794,928
24 Jan 202292.5594.4087.0890.4590.451,798,398
21 Jan 202294.0094.4588.8092.5092.50614,983
20 Jan 202296.6596.6589.9092.8592.85608,089
19 Jan 202292.6595.9591.2092.8592.851,505,862
18 Jan 202289.5093.2084.0592.5092.50734,599
17 Jan 202291.8593.9588.4991.8091.80442,783
14 Jan 202291.5593.5090.6592.0092.00609,924
13 Jan 202294.0094.0089.4593.6593.65682,082
12 Jan 202286.3591.9586.3590.5090.50765,562
11 Jan 202292.0092.0089.1089.4589.45836,249
10 Jan 202290.1092.6088.4088.4088.401,508,600
07 Jan 202290.1591.0087.7590.1590.15235,194
06 Jan 202287.8091.9587.8089.3089.30288,266
05 Jan 202293.3093.3085.7891.2591.25861,623
04 Jan 202291.8593.3087.7091.7091.701,404,873
31 Dec 202187.3090.6085.4089.7589.75177,051
30 Dec 202188.0088.0084.0086.8086.80385,290
29 Dec 202188.4092.0085.2086.3586.351,110,623
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...